CME - Delayed Quote USD

Class III Milk Futures,Jul-2024 (DC=F)

18.25 +0.07 (+0.39%)
As of 12:21 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.10 18.58 17.97 18.25 18.25 233
Apr 25, 2024 15.52 15.54 15.52 15.53 15.53 108
Apr 24, 2024 15.56 15.58 15.52 15.57 15.57 108
Apr 23, 2024 15.56 15.57 15.55 15.57 15.57 26
Apr 22, 2024 15.57 15.58 15.55 15.58 15.58 116
Apr 19, 2024 15.57 15.58 15.56 15.57 15.57 107
Apr 18, 2024 15.55 15.58 15.52 15.57 15.57 192
Apr 17, 2024 15.47 15.54 15.46 15.47 15.47 283
Apr 16, 2024 15.44 15.49 15.43 15.47 15.47 323
Apr 15, 2024 15.44 15.45 15.42 15.44 15.44 138
Apr 12, 2024 15.41 15.43 15.39 15.41 15.41 135
Apr 11, 2024 15.45 15.49 15.37 15.40 15.40 288
Apr 10, 2024 15.53 15.59 15.46 15.56 15.56 85
Apr 9, 2024 15.62 15.65 15.53 15.56 15.56 179
Apr 8, 2024 15.54 15.68 15.52 15.67 15.67 382
Apr 5, 2024 15.48 15.60 15.42 15.57 15.57 354
Apr 4, 2024 15.44 15.56 15.40 15.48 15.48 454
Apr 3, 2024 15.45 15.60 15.40 15.42 15.42 799
Apr 2, 2024 16.34 16.34 16.33 16.33 16.33 851
Apr 1, 2024 16.34 16.35 16.34 16.34 16.34 38
Mar 28, 2024 16.34 16.36 16.34 16.34 16.34 53
Mar 27, 2024 16.41 16.42 16.34 16.41 16.41 124
Mar 26, 2024 16.41 16.42 16.41 16.41 16.41 47
Mar 25, 2024 16.43 16.45 16.42 16.42 16.42 15
Mar 22, 2024 16.42 16.42 16.41 16.41 16.41 42
Mar 21, 2024 16.47 16.48 16.41 16.41 16.41 89
Mar 20, 2024 16.46 16.46 16.42 16.43 16.43 57
Mar 19, 2024 16.44 16.46 16.43 16.46 16.46 128
Mar 18, 2024 16.44 16.46 16.41 16.44 16.44 147
Mar 15, 2024 16.44 16.48 16.43 16.43 16.43 164
Mar 14, 2024 16.49 16.50 16.44 16.47 16.47 130
Mar 13, 2024 16.42 16.55 16.42 16.52 16.52 175
Mar 12, 2024 16.47 16.48 16.39 16.44 16.44 159
Mar 11, 2024 16.53 16.57 16.46 16.47 16.47 121
Mar 8, 2024 16.62 16.67 16.52 16.57 16.57 291
Mar 7, 2024 16.56 16.64 16.55 16.59 16.59 335
Mar 6, 2024 16.54 16.62 16.51 16.53 16.53 656
Mar 5, 2024 16.69 16.76 16.52 16.52 16.52 530
Mar 4, 2024 16.77 16.82 16.65 16.70 16.70 402
Mar 1, 2024 16.96 17.00 16.72 16.77 16.77 515
Feb 29, 2024 17.18 17.25 16.92 16.96 16.96 469
Feb 28, 2024 17.24 17.42 17.15 17.24 17.24 852
Feb 27, 2024 16.13 16.13 16.11 16.11 16.11 906
Feb 26, 2024 16.14 16.14 16.12 16.12 16.12 35
Feb 23, 2024 16.14 16.15 16.13 16.14 16.14 219
Feb 22, 2024 16.17 16.21 16.12 16.19 16.19 340
Feb 21, 2024 16.19 16.20 16.18 16.18 16.18 166
Feb 20, 2024 16.18 16.21 16.17 16.18 16.18 147
Feb 16, 2024 16.17 16.20 16.17 16.17 16.17 52
Feb 15, 2024 16.16 16.20 16.15 16.18 16.18 182
Feb 14, 2024 16.18 16.21 16.14 16.16 16.16 187
Feb 13, 2024 16.19 16.21 16.17 16.19 16.19 221
Feb 12, 2024 16.15 16.23 16.14 16.21 16.21 224
Feb 9, 2024 16.12 16.15 16.11 16.13 16.13 130
Feb 8, 2024 16.13 16.17 16.11 16.12 16.12 111
Feb 7, 2024 16.24 16.26 16.13 16.23 16.23 179
Feb 6, 2024 16.30 16.37 16.20 16.26 16.26 379
Feb 5, 2024 16.23 16.36 16.22 16.35 16.35 207
Feb 2, 2024 16.30 16.45 16.18 16.27 16.27 301
Feb 1, 2024 16.04 16.34 16.04 16.32 16.32 368
Jan 31, 2024 16.35 16.35 16.02 16.10 16.10 606
Jan 30, 2024 15.20 15.21 15.19 15.20 15.20 982
Jan 29, 2024 15.20 15.22 15.20 15.22 15.22 19
Jan 26, 2024 15.22 15.22 15.20 15.20 15.20 26
Jan 25, 2024 15.20 15.22 15.19 15.20 15.20 93
Jan 24, 2024 15.18 15.22 15.17 15.18 15.18 229
Jan 23, 2024 15.21 15.21 15.18 15.19 15.19 25
Jan 22, 2024 15.18 15.21 15.18 15.21 15.21 45
Jan 19, 2024 15.20 15.23 15.18 15.18 15.18 114
Jan 18, 2024 15.16 15.19 15.14 15.14 15.14 81
Jan 17, 2024 15.14 15.23 15.14 15.16 15.16 251
Jan 16, 2024 15.18 15.26 15.14 15.16 15.16 242
Jan 12, 2024 15.14 15.22 15.14 15.15 15.15 140
Jan 11, 2024 15.21 15.25 15.06 15.19 15.19 339
Jan 10, 2024 15.18 15.25 15.16 15.20 15.20 282
Jan 9, 2024 15.14 15.25 15.14 15.25 15.25 475
Jan 8, 2024 15.14 15.20 15.02 15.14 15.14 442
Jan 5, 2024 15.25 15.28 15.10 15.12 15.12 341
Jan 4, 2024 15.27 15.41 15.21 15.26 15.26 542
Jan 3, 2024 16.08 16.08 16.07 16.07 16.07 642
Jan 2, 2024 16.11 16.11 16.08 16.08 16.08 2
Dec 29, 2023 16.10 16.11 16.08 16.10 16.10 174
Dec 28, 2023 16.12 16.12 16.10 16.11 16.11 62
Dec 27, 2023 16.10 16.12 16.08 16.12 16.12 97
Dec 26, 2023 16.09 16.11 16.09 16.10 16.10 19
Dec 22, 2023 16.07 16.10 16.07 16.09 16.09 21
Dec 21, 2023 16.11 16.11 16.08 16.08 16.08 84
Dec 20, 2023 16.12 16.17 16.12 16.13 16.13 136
Dec 19, 2023 16.14 16.16 16.11 16.14 16.14 150
Dec 18, 2023 16.14 16.17 16.12 16.13 16.13 160
Dec 15, 2023 16.17 16.20 16.14 16.15 16.15 176
Dec 14, 2023 16.22 16.22 16.17 16.20 16.20 209
Dec 13, 2023 16.18 16.22 16.17 16.21 16.21 158
Dec 12, 2023 16.22 16.24 16.17 16.18 16.18 180
Dec 11, 2023 16.18 16.23 16.17 16.23 16.23 79
Dec 8, 2023 16.24 16.29 16.16 16.20 16.20 239
Dec 7, 2023 16.33 16.35 16.25 16.27 16.27 278
Dec 6, 2023 16.33 16.37 16.27 16.33 16.33 403
Dec 5, 2023 16.17 16.33 16.16 16.32 16.32 603
Dec 4, 2023 16.15 16.27 16.12 16.16 16.16 485
Dec 1, 2023 16.10 16.19 16.04 16.12 16.12 622
Nov 30, 2023 16.15 16.20 16.08 16.10 16.10 736
Nov 29, 2023 16.15 16.24 16.10 16.11 16.11 1,494
Nov 28, 2023 17.15 17.15 17.13 17.13 17.13 648
Nov 27, 2023 17.16 17.17 17.13 17.15 17.15 150
Nov 24, 2023 17.13 17.13 17.13 17.13 17.13 -
Nov 22, 2023 17.13 17.15 17.11 17.13 17.13 6
Nov 21, 2023 17.15 17.16 17.12 17.12 17.12 11
Nov 20, 2023 17.12 17.15 17.12 17.13 17.13 10
Nov 17, 2023 17.14 17.16 17.13 17.13 17.13 224
Nov 16, 2023 17.16 17.17 17.14 17.15 17.15 342
Nov 15, 2023 17.11 17.14 17.06 17.10 17.10 84
Nov 14, 2023 17.17 17.17 17.12 17.13 17.13 75
Nov 13, 2023 17.09 17.17 17.08 17.12 17.12 96
Nov 10, 2023 17.09 17.12 17.08 17.08 17.08 194
Nov 9, 2023 17.16 17.20 17.10 17.12 17.12 206
Nov 8, 2023 17.05 17.17 17.05 17.15 17.15 146
Nov 7, 2023 17.15 17.21 17.05 17.06 17.06 250
Nov 6, 2023 17.28 17.34 17.08 17.17 17.17 350
Nov 3, 2023 17.44 17.48 17.24 17.33 17.33 201
Nov 2, 2023 17.28 17.45 17.27 17.39 17.39 154
Nov 1, 2023 17.19 17.33 17.16 17.24 17.24 144
Oct 31, 2023 16.87 16.87 16.87 16.87 16.87 343
Oct 30, 2023 16.86 16.86 16.86 16.86 16.86 6
Oct 27, 2023 16.84 16.86 16.84 16.85 16.85 8
Oct 26, 2023 16.84 16.85 16.84 16.84 16.84 19
Oct 25, 2023 16.86 16.89 16.86 16.89 16.89 16
Oct 24, 2023 16.87 16.88 16.86 16.88 16.88 20
Oct 23, 2023 16.89 16.90 16.86 16.86 16.86 6
Oct 20, 2023 16.89 16.90 16.87 16.88 16.88 65
Oct 19, 2023 16.87 16.90 16.86 16.87 16.87 150
Oct 18, 2023 16.83 16.87 16.78 16.83 16.83 357
Oct 17, 2023 16.79 16.83 16.79 16.82 16.82 233
Oct 16, 2023 16.82 16.84 16.80 16.81 16.81 119
Oct 13, 2023 16.87 16.90 16.80 16.84 16.84 145
Oct 12, 2023 16.83 16.94 16.80 16.93 16.93 138
Oct 11, 2023 16.85 16.88 16.81 16.84 16.84 198
Oct 10, 2023 16.89 16.89 16.82 16.85 16.85 81
Oct 9, 2023 16.83 16.91 16.83 16.88 16.88 83
Oct 6, 2023 16.88 16.98 16.83 16.86 16.86 187
Oct 5, 2023 16.79 16.96 16.71 16.85 16.85 374
Oct 4, 2023 16.86 16.86 16.67 16.76 16.76 418
Oct 3, 2023 18.41 18.41 18.39 18.39 18.39 493
Oct 2, 2023 18.40 18.41 18.39 18.39 18.39 38
Sep 29, 2023 18.39 18.41 18.38 18.38 18.38 27
Sep 28, 2023 18.42 18.42 18.37 18.38 18.38 33
Sep 27, 2023 18.38 18.38 18.38 18.38 18.38 -
Sep 26, 2023 18.39 18.45 18.38 18.38 18.38 17
Sep 25, 2023 18.43 18.44 18.35 18.42 18.42 57
Sep 22, 2023 18.40 18.42 18.40 18.41 18.41 6
Sep 21, 2023 18.36 18.38 18.35 18.38 18.38 8
Sep 20, 2023 18.35 18.43 18.28 18.28 18.28 171
Sep 19, 2023 18.37 18.40 18.33 18.36 18.36 335
Sep 18, 2023 18.36 18.40 18.36 18.37 18.37 97
Sep 15, 2023 18.40 18.43 18.38 18.40 18.40 82
Sep 14, 2023 18.37 18.40 18.34 18.40 18.40 66
Sep 13, 2023 18.30 18.40 18.26 18.35 18.35 208
Sep 12, 2023 18.37 18.41 18.29 18.29 18.29 114
Sep 11, 2023 18.44 18.45 18.36 18.39 18.39 73
Sep 8, 2023 18.63 18.71 18.44 18.48 18.48 168
Sep 7, 2023 18.58 18.65 18.50 18.58 18.58 122
Sep 6, 2023 18.53 18.66 18.45 18.51 18.51 145
Sep 5, 2023 18.52 18.76 18.51 18.54 18.54 283
Sep 1, 2023 18.90 18.90 18.55 18.61 18.61 407
Aug 31, 2023 18.83 18.98 18.80 18.89 18.89 583
Aug 30, 2023 19.04 19.14 18.71 18.87 18.87 597
Aug 29, 2023 17.21 17.21 17.18 17.18 17.18 587
Aug 28, 2023 17.21 17.21 17.19 17.20 17.20 8
Aug 25, 2023 17.20 17.21 17.20 17.21 17.21 18
Aug 24, 2023 17.20 17.21 17.19 17.19 17.19 96
Aug 23, 2023 17.24 17.25 17.19 17.24 17.24 165
Aug 22, 2023 17.28 17.28 17.22 17.22 17.22 203
Aug 21, 2023 17.30 17.30 17.27 17.28 17.28 103
Aug 18, 2023 17.27 17.30 17.26 17.27 17.27 55
Aug 17, 2023 17.28 17.32 17.27 17.27 17.27 93
Aug 16, 2023 17.34 17.35 17.29 17.34 17.34 174
Aug 15, 2023 17.26 17.35 17.24 17.33 17.33 182
Aug 14, 2023 17.28 17.29 17.23 17.27 17.27 150
Aug 11, 2023 17.21 17.34 17.21 17.32 17.32 231
Aug 10, 2023 17.26 17.28 17.17 17.25 17.25 222
Aug 9, 2023 17.34 17.44 17.25 17.35 17.35 352
Aug 8, 2023 17.31 17.38 17.27 17.36 17.36 99
Aug 7, 2023 17.14 17.37 17.14 17.36 17.36 109
Aug 4, 2023 17.07 17.35 17.03 17.20 17.20 335
Aug 3, 2023 17.40 17.40 16.97 17.09 17.09 484
Aug 2, 2023 17.41 17.61 17.34 17.49 17.49 238
Aug 1, 2023 13.81 13.81 13.80 13.81 13.81 769
Jul 31, 2023 13.81 13.82 13.79 13.81 13.81 26
Jul 28, 2023 13.81 13.82 13.80 13.81 13.81 11
Jul 27, 2023 13.79 13.82 13.79 13.80 13.80 64
Jul 26, 2023 13.81 13.81 13.75 13.78 13.78 202
Jul 25, 2023 13.80 13.81 13.77 13.78 13.78 309
Jul 24, 2023 13.80 13.82 13.77 13.77 13.77 292
Jul 21, 2023 13.79 13.84 13.78 13.81 13.81 683
Jul 20, 2023 13.75 13.80 13.75 13.77 13.77 250
Jul 19, 2023 13.85 13.89 13.75 13.84 13.84 408
Jul 18, 2023 13.83 13.86 13.82 13.86 13.86 123
Jul 17, 2023 13.80 13.85 13.80 13.83 13.83 354
Jul 14, 2023 13.81 13.89 13.79 13.82 13.82 591
Jul 13, 2023 13.81 13.87 13.78 13.84 13.84 379
Jul 12, 2023 13.95 14.00 13.80 13.87 13.87 421
Jul 11, 2023 13.96 14.00 13.93 13.98 13.98 358
Jul 10, 2023 13.90 14.00 13.88 13.92 13.92 504
Jul 7, 2023 13.89 13.94 13.80 13.90 13.90 334
Jul 6, 2023 14.00 14.07 13.86 13.97 13.97 392
Jul 5, 2023 14.13 14.14 14.00 14.01 14.01 452
Jul 3, 2023 14.18 14.20 13.93 14.15 14.15 521
Jun 30, 2023 14.05 14.20 14.05 14.18 14.18 621
Jun 29, 2023 14.38 14.45 14.06 14.09 14.09 833
Jun 28, 2023 14.35 14.46 14.27 14.35 14.35 1,086
Jun 27, 2023 14.92 14.93 14.92 14.92 14.92 590
Jun 26, 2023 14.92 14.93 14.92 14.93 14.93 47
Jun 23, 2023 14.92 14.94 14.92 14.93 14.93 44
Jun 22, 2023 14.94 14.95 14.89 14.89 14.89 190
Jun 21, 2023 14.95 14.95 14.93 14.95 14.95 52
Jun 20, 2023 14.93 14.95 14.93 14.94 14.94 302
Jun 16, 2023 14.94 14.96 14.92 14.94 14.94 320
Jun 15, 2023 14.95 14.96 14.93 14.93 14.93 160
Jun 14, 2023 15.08 15.09 14.95 15.05 15.05 285
Jun 13, 2023 15.11 15.13 15.07 15.09 15.09 422
Jun 12, 2023 15.13 15.13 15.08 15.11 15.11 155
Jun 9, 2023 15.14 15.17 15.08 15.11 15.11 288
Jun 8, 2023 15.27 15.27 15.12 15.15 15.15 284
Jun 7, 2023 15.29 15.34 15.24 15.30 15.30 599
Jun 6, 2023 15.20 15.33 15.16 15.24 15.24 375
Jun 5, 2023 15.26 15.38 15.13 15.19 15.19 461
Jun 2, 2023 15.49 15.59 15.26 15.29 15.29 499
Jun 1, 2023 15.35 15.68 15.34 15.63 15.63 481
May 31, 2023 16.16 16.17 16.15 16.17 16.17 552
May 30, 2023 16.16 16.16 16.15 16.16 16.16 91
May 26, 2023 16.17 16.17 16.16 16.16 16.16 49
May 25, 2023 16.16 16.17 16.16 16.17 16.17 33
May 24, 2023 16.20 16.23 16.16 16.20 16.20 237
May 23, 2023 16.21 16.23 16.20 16.21 16.21 218
May 22, 2023 16.18 16.21 16.18 16.21 16.21 135
May 19, 2023 16.18 16.21 16.18 16.19 16.19 126
May 18, 2023 16.20 16.21 16.18 16.18 16.18 268
May 17, 2023 16.22 16.22 16.18 16.19 16.19 345
May 16, 2023 16.21 16.24 16.17 16.22 16.22 156
May 15, 2023 16.27 16.30 16.21 16.22 16.22 114
May 12, 2023 16.28 16.30 16.25 16.25 16.25 230
May 11, 2023 16.38 16.39 16.25 16.28 16.28 169
May 10, 2023 16.40 16.46 16.34 16.46 16.46 90
May 9, 2023 16.47 16.51 16.35 16.40 16.40 228
May 8, 2023 16.57 16.60 16.39 16.46 16.46 158
May 5, 2023 16.66 16.70 16.53 16.57 16.57 157
May 4, 2023 16.77 16.80 16.65 16.68 16.68 201
May 3, 2023 16.70 16.83 16.60 16.76 16.76 325
May 2, 2023 18.61 18.62 18.61 18.62 18.62 403
May 1, 2023 18.62 18.62 18.61 18.61 18.61 8
Apr 28, 2023 18.62 18.62 18.62 18.62 18.62 5
Apr 27, 2023 18.63 18.63 18.62 18.62 18.62 132
Apr 26, 2023 18.64 18.64 18.60 18.62 18.62 42